Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

9F Inc ADR (NQ: JFU )

3.193 +0.193 (+6.44%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 3.000 3.193 3.000 3.193 4,605 +0.19(+6.44%)
May 09, 2024 3.000 3.067 3.000 3.000 1,947 -0.05(-1.52%)
May 08, 2024 3.000 3.145 3.000 3.046 2,542 +0.04(+1.21%)
May 07, 2024 3.010 3.010 3.000 3.010 1,780 -0.03(-0.99%)
May 06, 2024 3.060 3.100 3.000 3.040 4,441 -0.06(-2.09%)
May 03, 2024 3.010 3.124 3.010 3.105 2,771 +0.06(+1.80%)
May 02, 2024 3.060 3.080 3.050 3.050 1,723 -0.03(-0.97%)
May 01, 2024 3.080 3.100 3.060 3.080 2,251 -0.10(-3.14%)
Apr 30, 2024 3.170 3.180 3.150 3.180 2,001 -0.30(-8.62%)
Apr 29, 2024 3.010 3.480 3.010 3.480 3,615 +0.36(+11.54%)
Apr 26, 2024 3.650 3.650 3.060 3.120 6,412 -0.28(-8.37%)
Apr 25, 2024 3.370 3.495 3.290 3.405 4,715 +0.08(+2.56%)
Apr 24, 2024 3.470 3.665 3.320 3.320 6,011 -0.15(-4.32%)
Apr 23, 2024 3.470 3.470 3.030 3.470 43,077 +0.76(+28.04%)
Apr 22, 2024 2.910 2.910 2.660 2.710 1,918 -0.02(-0.73%)
Apr 19, 2024 2.785 3.230 2.715 2.730 2,371 -0.01(-0.36%)
Apr 18, 2024 3.130 3.130 2.660 2.740 6,510 -0.38(-12.18%)
Apr 17, 2024 2.760 3.130 2.760 3.120 5,226 +0.33(+11.83%)
Apr 16, 2024 2.980 3.054 2.790 2.790 1,747 -0.35(-11.15%)
Apr 15, 2024 3.140 3.140 3.140 3.140 1,565 +0.10(+3.29%)
Apr 12, 2024 2.920 3.730 2.920 3.040 57,456 +0.09(+3.05%)
Apr 11, 2024 2.980 2.980 2.705 2.950 13,133 -0.16(-5.14%)
Apr 10, 2024 2.980 3.750 2.970 3.110 25,470 -0.01(-0.32%)
Apr 09, 2024 3.120 3.120 3.120 3.120 1,257 -0.08(-2.50%)
Apr 08, 2024 3.170 3.200 3.170 3.200 1,776 -0.30(-8.57%)
Apr 05, 2024 3.500 3.500 3.500 3.500 1,497 -0.00(-0.00%)
Apr 04, 2024 3.500 3.500 3.500 3.500 1,518 -0.05(-1.41%)
Apr 03, 2024 3.510 3.550 3.500 3.550 6,760 +0.05(+1.43%)
Apr 02, 2024 3.510 3.600 3.500 3.500 3,155 -0.01(-0.28%)
Apr 01, 2024 3.520 3.559 3.510 3.510 3,447 +0.00(+0.00%)
Mar 28, 2024 3.510 3.615 3.510 3.510 2,409 +0.01(+0.29%)
Mar 27, 2024 3.530 3.600 3.500 3.500 5,155 -0.10(-2.78%)
Mar 26, 2024 3.500 3.750 3.500 3.600 12,262 +0.61(+20.40%)
Mar 25, 2024 3.210 3.210 2.990 2.990 1,492 -0.58(-16.31%)
Mar 22, 2024 3.510 3.573 3.510 3.573 1,891 +0.07(+2.08%)
Mar 21, 2024 3.558 3.558 3.500 3.500 1,518 +0.00(+0.00%)
Mar 20, 2024 3.583 3.583 3.500 3.500 1,552 +0.00(+0.00%)
Mar 19, 2024 3.500 3.525 3.500 3.500 3,453 +0.00(+0.00%)
Mar 18, 2024 3.510 3.543 3.500 3.500 2,403 +0.00(+0.00%)
Mar 15, 2024 3.500 3.525 3.500 3.500 4,083 +0.00(+0.00%)
Mar 14, 2024 3.550 3.545 3.500 3.500 3,360 -0.01(-0.26%)
Mar 13, 2024 3.500 3.520 3.500 3.509 7,446 +0.01(+0.26%)
Mar 12, 2024 3.500 3.530 3.500 3.500 2,343 -0.00(-0.00%)
Mar 11, 2024 3.500 3.520 3.500 3.500 4,175 +0.00(+0.00%)
Mar 08, 2024 3.500 3.534 3.500 3.500 4,641 +0.00(+0.00%)
Mar 07, 2024 3.510 3.575 3.500 3.500 13,435 +0.00(+0.00%)
Mar 06, 2024 3.535 3.538 3.500 3.500 2,321 +0.00(+0.00%)
Mar 05, 2024 3.510 3.640 3.500 3.500 10,591 +0.00(+0.00%)
Mar 04, 2024 3.500 3.645 3.490 3.500 11,652 +0.34(+10.76%)
Mar 01, 2024 3.170 3.170 3.160 3.160 1,516 +0.07(+2.27%)
Feb 29, 2024 3.125 3.125 3.090 3.090 2,341 +0.09(+3.00%)
Feb 28, 2024 3.300 3.300 2.980 3.000 1,847 -0.10(-3.23%)
Feb 27, 2024 3.000 3.100 3.000 3.100 5,207 +0.10(+3.34%)
Feb 26, 2024 2.920 3.030 2.910 3.000 10,522 +0.15(+5.26%)
Feb 23, 2024 2.850 2.922 2.850 2.850 2,284 -0.07(-2.44%)
Feb 22, 2024 2.890 2.950 2.855 2.921 3,611 +0.02(+0.73%)
Feb 21, 2024 2.900 2.900 2.900 2.900 1,171 -0.09(-3.01%)
Feb 20, 2024 3.260 3.260 2.683 2.990 10,117 -0.01(-0.33%)
Feb 16, 2024 3.000 3.000 3.000 3.000 1,637 -0.05(-1.64%)
Feb 15, 2024 3.115 3.115 2.900 3.050 4,049 -0.03(-0.97%)
Feb 14, 2024 2.930 3.080 2.910 3.080 2,127 +0.18(+6.06%)
Feb 13, 2024 2.970 3.180 2.800 2.904 12,609 -0.06(-1.90%)
Feb 12, 2024 2.670 2.960 2.670 2.960 26,361 +0.29(+10.86%)
Feb 09, 2024 2.680 2.910 2.660 2.670 1,847 -0.01(-0.37%)
Feb 08, 2024 2.500 2.810 2.500 2.680 2,453 +0.14(+5.51%)
Feb 07, 2024 2.680 2.690 2.540 2.540 2,317 -0.16(-5.93%)
Feb 06, 2024 2.500 2.970 2.500 2.700 10,988 +0.18(+7.14%)
Feb 05, 2024 2.500 2.761 2.500 2.520 26,072 +0.02(+0.80%)
Feb 02, 2024 2.550 2.550 2.500 2.500 19,145 -0.04(-1.57%)
Feb 01, 2024 2.500 2.550 2.500 2.540 31,084 +0.19(+8.09%)
Jan 31, 2024 2.210 2.354 2.210 2.350 3,613 -0.02(-0.84%)
Jan 30, 2024 2.340 2.370 2.220 2.370 9,798 +0.04(+1.72%)
Jan 29, 2024 2.400 2.600 2.260 2.330 11,462 -0.07(-2.92%)
Jan 26, 2024 2.260 2.650 2.260 2.400 16,437 +0.13(+5.73%)
Jan 25, 2024 2.260 2.400 2.260 2.270 6,913 -0.15(-6.20%)
Jan 24, 2024 2.525 2.525 2.160 2.420 19,336 -0.03(-1.11%)
Jan 23, 2024 2.560 2.600 2.447 2.447 9,714 -0.15(-5.88%)
Jan 22, 2024 2.570 2.680 2.570 2.600 2,111 -0.13(-4.76%)
Jan 19, 2024 2.620 2.749 2.620 2.730 4,418 -0.07(-2.50%)
Jan 18, 2024 2.820 2.921 2.800 2.800 5,061 -0.02(-0.71%)
Jan 17, 2024 2.950 3.050 2.810 2.820 1,941 -0.12(-4.08%)
Jan 16, 2024 3.030 3.100 2.920 2.940 8,935 -0.19(-6.07%)
Jan 12, 2024 3.110 3.300 3.110 3.130 2,339 +0.05(+1.62%)
Jan 10, 2024 3.080 1,247 -0.17(-5.23%)
Jan 09, 2024 3.332 3.460 3.220 3.250 5,463 +0.05(+1.56%)
Jan 08, 2024 3.320 3.335 3.200 3.200 3,544 -0.07(-2.14%)
Jan 05, 2024 3.310 3.395 3.270 3.270 3,115 -0.23(-6.44%)
Jan 03, 2024 3.495 1,313 +0.15(+4.64%)
Jan 02, 2024 3.340 3.670 3.340 3.340 4,158 -0.09(-2.62%)
Dec 29, 2023 3.450 3.771 3.390 3.430 4,594 -0.03(-0.86%)
Dec 28, 2023 3.830 3.830 3.390 3.460 10,817 -0.22(-6.02%)
Dec 27, 2023 3.550 3.850 3.540 3.682 10,104 +0.14(+3.89%)
Dec 26, 2023 3.390 3.590 3.390 3.544 4,610 +0.05(+1.54%)
Dec 22, 2023 3.400 3.708 3.340 3.490 4,151 -0.10(-2.81%)
Dec 21, 2023 3.690 3.690 3.320 3.591 3,567 -0.26(-6.79%)
Dec 20, 2023 3.670 3.852 3.310 3.852 8,447 +0.11(+3.06%)
Dec 19, 2023 3.720 3.738 3.720 3.738 4,546 +0.05(+1.25%)
Dec 18, 2023 4.000 4.000 3.370 3.692 3,254 -0.41(-9.96%)
Dec 15, 2023 4.080 4.100 4.080 4.100 1,900 +0.10(+2.50%)
Dec 14, 2023 4.000 4.082 4.000 4.000 2,390 -0.01(-0.35%)
Dec 13, 2023 4.000 4.080 4.000 4.014 2,799 +0.01(+0.35%)
Dec 12, 2023 4.090 4.090 4.000 4.000 4,020 +0.00(+0.00%)
Dec 11, 2023 4.050 4.270 4.000 4.000 3,528 -0.11(-2.68%)
Dec 08, 2023 4.110 4.110 4.110 4.110 3,376 +0.08(+1.97%)
Dec 07, 2023 4.250 4.250 4.030 4.030 2,836 -0.11(-2.65%)
Dec 06, 2023 4.150 4.315 4.140 4.140 2,068 +0.01(+0.36%)
Dec 05, 2023 4.170 4.350 4.100 4.125 4,837 +0.12(+3.12%)
Dec 04, 2023 4.000 4.231 4.000 4.000 6,000 -0.15(-3.62%)
Dec 01, 2023 4.100 4.226 4.100 4.150 5,053 +0.11(+2.73%)
Nov 30, 2023 4.220 4.220 4.000 4.040 2,172 -0.16(-3.81%)
Nov 29, 2023 4.120 4.200 4.120 4.200 5,609 +0.09(+2.19%)
Nov 28, 2023 4.190 4.190 4.000 4.110 6,959 -0.14(-3.30%)
Nov 27, 2023 3.790 4.900 3.790 4.250 60,836 +0.77(+22.30%)
Nov 22, 2023 3.475 1,309 +0.14(+4.04%)
Nov 21, 2023 3.340 3.340 3.340 3.340 1,396 +0.00(+0.00%)
Nov 20, 2023 3.730 3.730 3.340 3.340 1,660 -0.39(-10.46%)
Nov 17, 2023 3.460 3.970 3.400 3.730 10,974 +0.21(+5.82%)
Nov 16, 2023 3.200 4.139 3.200 3.525 69,995 +0.23(+7.14%)
Nov 15, 2023 3.190 3.290 3.010 3.290 3,522 -0.05(-1.46%)
Nov 14, 2023 3.240 3.350 3.230 3.339 2,712 +0.33(+10.92%)
Nov 13, 2023 3.000 3.150 3.000 3.010 2,113 +0.01(+0.34%)
Nov 10, 2023 2.800 3.100 2.800 3.000 6,554 +0.00(+0.09%)
Nov 09, 2023 2.920 3.000 2.740 2.997 6,648 -0.01(-0.17%)
Nov 08, 2023 2.990 3.150 2.990 3.002 4,819 +0.00(+0.07%)
Nov 07, 2023 3.000 3.100 3.000 3.000 7,122 -0.00(-0.01%)
Nov 06, 2023 2.920 3.100 2.920 3.000 3,813 +0.08(+2.75%)
Nov 03, 2023 2.710 2.923 2.710 2.920 2,092 -0.08(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.